Personal Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 430.00 | 433.00 | 425.00 | 429.00 | 429.00 | 21,614 |
| 2026-10-19 | 431.00 | 433.00 | 427.96 | 432.00 | 432.00 | 70,562 |
| 2026-10-16 | 427.50 | 430.00 | 427.00 | 428.00 | 428.00 | 43,249 |
| 2026-10-15 | 427.50 | 430.00 | 425.00 | 428.00 | 428.00 | 93,184 |
| 2026-10-14 | 435.00 | 438.00 | 425.00 | 425.00 | 425.00 | 50,149 |
| 2026-10-13 | 436.00 | 440.00 | 432.20 | 435.00 | 435.00 | 25,645 |
| 2026-10-12 | 433.50 | 438.00 | 432.00 | 436.00 | 436.00 | 33,714 |
| 2026-10-09 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | 20,968 |
| 2026-10-08 | 440.00 | 445.00 | 432.00 | 433.50 | 433.50 | 57,138 |
| 2026-10-07 | 427.50 | 447.28 | 420.00 | 440.00 | 440.00 | 425,720 |
| 2026-10-06 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | 8,705 |
| 2026-10-05 | 425.00 | 435.00 | 420.00 | 427.50 | 427.50 | 46,304 |
| 2026-10-02 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 23,441 |
| 2026-10-01 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | 118,744 |
| 2026-09-30 | 433.50 | 435.00 | 428.60 | 432.50 | 432.50 | 62,265 |
| 2026-09-29 | 433.50 | 435.00 | 432.00 | 433.50 | 433.50 | 21,923 |
| 2026-09-28 | 433.50 | 435.00 | 433.12 | 433.50 | 433.50 | 42,275 |
| 2026-09-25 | 438.50 | 442.00 | 430.00 | 433.50 | 433.50 | 61,952 |
| 2026-09-24 | 445.00 | 450.00 | 435.00 | 438.50 | 438.50 | 63,036 |
| 2026-09-23 | 451.50 | 455.00 | 448.00 | 455.00 | 446.00 | 19,457 |
| 2026-09-22 | 441.46 | 453.00 | 441.46 | 451.50 | 442.57 | 46,013 |
| 2026-09-21 | 440.00 | 445.00 | 435.00 | 440.00 | 431.30 | 39,547 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0900 GBP |
| 2026-04-02 | 0.1510 GBP |
| 2025-09-25 | 0.0820 GBP |
| 2025-04-03 | 0.1000 GBP |
| 2024-10-03 | 0.0650 GBP |
| 2024-03-28 | 0.0585 GBP |
| 2023-10-12 | 0.0585 GBP |
| 2023-04-06 | 0.0530 GBP |
| 2022-10-06 | 0.0530 GBP |
| 2022-04-07 | 0.0530 GBP |
| 2021-09-30 | 0.0530 GBP |
| 2021-04-01 | 0.0510 GBP |
| 2020-08-20 | 0.0590 GBP |
| 2020-05-21 | 0.0150 GBP |
| 2020-02-20 | 0.0590 GBP |
| 2019-11-07 | 0.0583 GBP |
| 2019-08-08 | 0.0583 GBP |
| 2019-05-09 | 0.0583 GBP |
| 2019-02-21 | 0.0583 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.